[7768 東証2部] ジェコー 日足 時系列データ

[7768 東証2部] ジェコー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02327.00327.00321.00326.00180005862000
2016-12-01327.00330.00325.00327.00170005577000
2016-11-30322.00322.00322.00322.001000322000
2016-11-29319.00324.00319.00320.0090002883000
2016-11-28320.00320.00317.00320.0080002545000
2016-11-25316.00318.00315.00318.0060001897000
2016-11-24310.00312.00310.00312.0070002172000
2016-11-22310.00310.00310.00310.00160004960000
2016-11-21310.00310.00308.00308.00100003098000
2016-11-18305.00307.00305.00307.0040001224000
2016-11-17304.00305.00304.00305.003000913000
2016-11-16302.00303.00302.00303.00120003625000
2016-11-15303.00303.00301.00302.00110003324000
2016-11-14301.00301.00301.00301.0040001204000
2016-11-11303.00303.00300.00300.00110003314000
2016-11-10303.00303.00303.00303.001000303000
2016-11-09309.00309.00299.00300.00190005766000
2016-11-08309.00309.00309.00309.002000618000
2016-11-0700
2016-11-04309.00309.00309.00309.003000927000
2016-11-02308.00309.00308.00309.0040001235000
2016-11-01304.00314.00304.00306.00190005857000
2016-10-31307.00307.00304.00304.0040001222000
2016-10-28303.00303.00303.00303.002000606000
2016-10-27303.00303.00303.00303.0080002424000
2016-10-2600
2016-10-25305.00307.00303.00303.0090002749000
2016-10-24305.00305.00305.00305.003000915000
2016-10-21302.00302.00302.00302.001000302000
2016-10-20301.00301.00301.00301.002000602000
2016-10-19301.00301.00300.00300.002000601000
2016-10-18302.00302.00300.00300.0050001506000
2016-10-17304.00304.00304.00304.001000304000
2016-10-1400
2016-10-13305.00305.00305.00305.003000915000
2016-10-1200
2016-10-11304.00304.00303.00303.0080002430000
2016-10-07304.00304.00304.00304.001000304000
2016-10-06300.00308.00297.00308.0050001513000
2016-10-0500
2016-10-04300.00300.00300.00300.003000900000
2016-10-03299.00299.00299.00299.002000598000
2016-09-30299.00299.00299.00299.003000897000
2016-09-29304.00304.00298.00299.00100003029000
2016-09-28300.00300.00296.00296.00180005364000
2016-09-27298.00303.00298.00303.00220006596000
2016-09-26305.00305.00302.00302.0070002130000
2016-09-23298.00308.00297.00308.00110003309000
2016-09-21298.00298.00295.00295.0040001183000
2016-09-20295.00298.00295.00298.0040001186000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13288.00292.00288.00292.0040001159000
2016-09-12289.00289.00288.00288.002000577000
2016-09-09287.00287.00287.00287.001000287000
2016-09-08287.00287.00287.00287.003000861000
2016-09-07288.00288.00287.00287.002000575000
2016-09-0600
2016-09-05289.00289.00285.00289.0070002016000
2016-09-0200
2016-09-0100
2016-08-31290.00290.00289.00289.00180005214000
2016-08-30292.00292.00290.00290.00110003194000
2016-08-29292.00292.00292.00292.001000292000
2016-08-2600
2016-08-2500
2016-08-24296.00296.00289.00289.00170004951000
2016-08-2300
2016-08-22296.00296.00296.00296.002000592000
2016-08-19295.00295.00295.00295.0050001475000
2016-08-18294.00294.00292.00292.0040001172000
2016-08-1700
2016-08-1600
2016-08-15296.00296.00296.00296.002000592000
2016-08-1200
2016-08-1000
2016-08-09299.00299.00299.00299.0050001495000
2016-08-0800
2016-08-05296.00299.00296.00299.002000595000
2016-08-04296.00296.00296.00296.0060001776000
2016-08-03299.00299.00298.00298.003000895000
2016-08-02299.00299.00299.00299.0050001495000
2016-08-01299.00299.00299.00299.001000299000
2016-07-29301.00301.00296.00296.00240007186000
2016-07-28296.00299.00295.00299.0080002378000
2016-07-27300.00300.00295.00295.00120003558000
2016-07-26300.00300.00300.00300.001000300000
2016-07-25304.00304.00300.00300.003000908000
2016-07-22305.00305.00305.00305.001000305000
2016-07-21296.00304.00296.00304.0040001204000
2016-07-20300.00300.00296.00296.00100002990000
2016-07-1900
2016-07-15298.00301.00298.00300.0060001799000
2016-07-14295.00295.00295.00295.002000590000
2016-07-13296.00297.00294.00294.0090002661000
2016-07-12299.00307.00299.00307.003000905000
2016-07-11299.00299.00299.00299.002000598000
2016-07-08296.00296.00296.00296.002000592000
2016-07-0700
2016-07-06293.00296.00293.00296.003000883000
2016-07-05293.00293.00293.00293.001000293000
2016-07-04290.00290.00290.00290.002000580000
2016-07-01291.00291.00290.00290.003000871000
2016-06-30293.00295.00293.00293.0060001761000
2016-06-29290.00293.00290.00293.002000583000
2016-06-2800
2016-06-27295.00295.00290.00290.0040001169000
2016-06-24305.00305.00296.00296.00100002996000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20305.00305.00305.00305.002000610000
2016-06-1700
2016-06-16305.00305.00305.00305.002000610000
2016-06-15303.00304.00303.00303.0040001213000
2016-06-14303.00308.00303.00303.0090002747000
2016-06-13303.00308.00303.00308.0060001823000
2016-06-10300.00300.00300.00300.0040001200000
2016-06-09295.00300.00295.00300.00120003595000
2016-06-08300.00300.00292.00292.003700011027000
2016-06-07300.00300.00300.00300.003000900000
2016-06-06299.00299.00299.00299.001000299000
2016-06-03300.00303.00296.00296.00170005094000
2016-06-02301.00301.00300.00300.002000601000
2016-06-01302.00302.00302.00302.001000302000
2016-05-31299.00300.00299.00299.00100002993000
2016-05-30299.00299.00299.00299.001000299000
2016-05-27297.00299.00297.00297.0040001191000
2016-05-26300.00300.00298.00299.0090002688000
2016-05-25295.00298.00295.00298.00130003838000
2016-05-24300.00300.00298.00298.0060001798000
2016-05-23300.00300.00300.00300.003000900000
2016-05-20300.00301.00297.00297.00120003596000
2016-05-19297.00300.00297.00299.0050001492000
2016-05-18299.00299.00299.00299.001000299000
2016-05-17297.00297.00296.00296.00120003556000
2016-05-16300.00305.00300.00300.00130003910000
2016-05-13324.00328.00303.00311.00220007027000
2016-05-12327.00327.00324.00324.00210006830000
2016-05-11324.00324.00324.00324.00110003564000
2016-05-1000
2016-05-0900
2016-05-06315.00324.00315.00324.00150004789000
2016-05-02318.00318.00315.00315.0040001264000
2016-04-28318.00320.00318.00318.0090002866000
2016-04-27320.00320.00318.00318.0050001598000
2016-04-26320.00320.00320.00320.0040001280000
2016-04-25320.00320.00320.00320.001000320000
2016-04-22318.00320.00318.00320.0040001278000
2016-04-21320.00320.00318.00320.00200006386000
2016-04-20320.00325.00320.00320.00170005458000
2016-04-19320.00321.00320.00320.0040001281000
2016-04-18320.00320.00320.00320.002000640000
2016-04-1500
2016-04-1400
2016-04-13319.00324.00319.00324.0070002239000
2016-04-12320.00320.00320.00320.00100003200000
2016-04-11320.00320.00320.00320.00110003520000
2016-04-08311.00322.00311.00320.0090002834000
2016-04-0700
2016-04-0600
2016-04-05325.00325.00325.00325.001000325000
2016-04-04320.00325.00320.00325.003000969000
2016-04-01340.00340.00321.00321.00270008852000
2016-03-31345.00346.00341.00341.0070002408000
2016-03-30345.00345.00345.00345.001000345000
2016-03-2900
2016-03-28355.00355.00355.00355.002000710000
2016-03-25355.00355.00355.00355.0030001065000
2016-03-24355.00357.00353.00355.00180006377000
2016-03-23359.00361.00355.00361.0080002863000
2016-03-22354.00359.00354.00359.0080002850000
2016-03-18353.00353.00353.00353.001000353000
2016-03-17353.00353.00353.00353.001000353000
2016-03-16349.00353.00349.00353.0030001055000
2016-03-15349.00349.00349.00349.001000349000
2016-03-14349.00349.00349.00349.0030001047000
2016-03-11350.00350.00349.00349.0050001748000
2016-03-10354.00354.00354.00354.001000354000
2016-03-09351.00351.00351.00351.001000351000
2016-03-08354.00354.00354.00354.001000354000
2016-03-07354.00354.00351.00351.002000705000
2016-03-04354.00354.00354.00354.002000708000
2016-03-0300
2016-03-02357.00357.00357.00357.001000357000
2016-03-01360.00360.00360.00360.002000720000
2016-02-29360.00365.00360.00365.0070002530000
2016-02-26347.00360.00347.00360.0070002465000
2016-02-25348.00350.00348.00350.0030001048000
2016-02-2400
2016-02-2300
2016-02-22351.00351.00351.00351.001000351000
2016-02-19351.00351.00351.00351.002000702000
2016-02-18351.00351.00351.00351.001000351000
2016-02-1700
2016-02-16353.00353.00351.00351.0030001057000
2016-02-15360.00360.00352.00352.0030001072000
2016-02-1200
2016-02-10375.00395.00370.00370.00160006118000
2016-02-09398.00398.00378.00378.0060002340000
2016-02-0800
2016-02-05424.00424.00420.00420.0050002112000
2016-02-0400
2016-02-0300
2016-02-02434.00434.00426.00434.0080003449000
2016-02-01430.00435.00430.00434.0040001729000
2016-01-29440.00440.00424.00424.0070003056000
2016-01-28440.00440.00440.00440.002000880000
2016-01-27440.00440.00440.00440.001000440000
2016-01-26437.00437.00437.00437.002000874000
2016-01-25437.00437.00437.00437.001000437000
2016-01-22438.00438.00431.00437.0030001306000
2016-01-21437.00437.00437.00437.001000437000
2016-01-20441.00441.00437.00437.0050002201000
2016-01-19442.00442.00442.00442.001000442000
2016-01-18443.00443.00442.00442.002000885000
2016-01-15443.00443.00443.00443.001000443000
2016-01-14440.00443.00440.00443.002000883000
2016-01-1300
2016-01-12445.00453.00445.00445.0030001343000
2016-01-08460.00460.00460.00460.002000920000
2016-01-07460.00460.00460.00460.001000460000
2016-01-0600
2016-01-0500
2016-01-04455.00456.00455.00456.0060002731000
2015-12-30448.00455.00448.00455.002000903000
2015-12-29441.00441.00441.00441.002000882000
2015-12-28437.00437.00437.00437.002000874000
2015-12-25441.00441.00436.00436.0060002637000
2015-12-24441.00441.00441.00441.0050002205000
2015-12-22439.00439.00439.00439.001000439000
2015-12-21435.00435.00435.00435.0040001740000
2015-12-18438.00439.00433.00439.00200008752000
2015-12-17450.00450.00450.00450.0030001350000
2015-12-16449.00449.00445.00446.0050002234000
2015-12-15445.00445.00445.00445.0030001335000
2015-12-14457.00457.00449.00449.0050002269000
2015-12-1100
2015-12-10465.00465.00465.00465.001000465000
2015-12-09480.00480.00480.00480.002000960000
2015-12-08479.00480.00479.00480.0030001438000
2015-12-07476.00476.00476.00476.0030001428000
2015-12-0400
2015-12-03476.00476.00476.00476.0030001428000
2015-12-02480.00480.00479.00479.0070003356000
2015-12-01480.00480.00479.00479.0050002398000
2015-11-30480.00480.00480.00480.0030001440000
2015-11-27480.00480.00480.00480.001000480000
2015-11-26483.00483.00481.00481.0050002410000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog